イーグル工業(6486)の株価時系列情報
イーグル工業(6486)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 854 | 856 | 849 | 851 | 103,000 |
| 2010/12/29 | 859 | 863 | 854 | 861 | 82,000 |
| 2010/12/28 | 866 | 866 | 851 | 855 | 145,000 |
| 2010/12/27 | 811 | 861 | 811 | 858 | 369,000 |
| 2010/12/24 | 827 | 829 | 818 | 821 | 209,000 |
| 2010/12/22 | 840 | 848 | 833 | 834 | 194,000 |
| 2010/12/21 | 825 | 855 | 821 | 839 | 301,000 |
| 2010/12/20 | 822 | 836 | 816 | 825 | 329,000 |
| 2010/12/17 | 814 | 823 | 808 | 810 | 178,000 |
| 2010/12/16 | 811 | 822 | 811 | 814 | 130,000 |
| 2010/12/15 | 820 | 826 | 812 | 817 | 171,000 |
| 2010/12/14 | 820 | 826 | 811 | 820 | 157,000 |
| 2010/12/13 | 797 | 822 | 795 | 819 | 236,000 |
| 2010/12/10 | 805 | 809 | 786 | 788 | 240,000 |
| 2010/12/09 | 780 | 804 | 780 | 802 | 298,000 |
| 2010/12/08 | 778 | 789 | 772 | 780 | 140,000 |
| 2010/12/07 | 777 | 786 | 767 | 778 | 226,000 |
| 2010/12/06 | 762 | 783 | 760 | 776 | 167,000 |
| 2010/12/03 | 779 | 779 | 763 | 764 | 232,000 |
| 2010/12/02 | 753 | 785 | 750 | 782 | 393,000 |
| 2010/12/01 | 738 | 747 | 731 | 742 | 107,000 |
| 2010/11/30 | 744 | 757 | 738 | 738 | 227,000 |
| 2010/11/29 | 729 | 762 | 728 | 744 | 265,000 |
| 2010/11/26 | 727 | 737 | 725 | 729 | 194,000 |
| 2010/11/25 | 697 | 724 | 697 | 720 | 114,000 |
| 2010/11/24 | 695 | 704 | 692 | 700 | 163,000 |
| 2010/11/22 | 698 | 706 | 693 | 704 | 74,000 |
| 2010/11/19 | 711 | 712 | 693 | 697 | 108,000 |
| 2010/11/18 | 698 | 710 | 696 | 710 | 111,000 |
| 2010/11/17 | 697 | 701 | 689 | 700 | 68,000 |
| 2010/11/16 | 693 | 703 | 692 | 698 | 166,000 |
| 2010/11/15 | 697 | 704 | 691 | 694 | 93,000 |
| 2010/11/12 | 691 | 700 | 690 | 696 | 216,000 |
| 2010/11/11 | 680 | 693 | 680 | 692 | 89,000 |
| 2010/11/10 | 670 | 685 | 670 | 681 | 225,000 |
| 2010/11/09 | 679 | 707 | 675 | 687 | 290,000 |
| 2010/11/08 | 679 | 682 | 671 | 679 | 76,000 |
| 2010/11/05 | 657 | 676 | 657 | 671 | 124,000 |
| 2010/11/04 | 650 | 667 | 648 | 656 | 58,000 |
| 2010/11/02 | 652 | 660 | 646 | 648 | 69,000 |
| 2010/11/01 | 663 | 674 | 651 | 657 | 151,000 |
| 2010/10/29 | 650 | 673 | 641 | 670 | 269,000 |
| 2010/10/28 | 646 | 652 | 642 | 650 | 198,000 |
| 2010/10/27 | 636 | 647 | 635 | 644 | 128,000 |
| 2010/10/26 | 629 | 632 | 620 | 629 | 155,000 |
| 2010/10/25 | 619 | 628 | 616 | 621 | 104,000 |
| 2010/10/22 | 623 | 633 | 617 | 622 | 162,000 |
| 2010/10/21 | 629 | 634 | 620 | 622 | 142,000 |
| 2010/10/20 | 635 | 637 | 619 | 632 | 116,000 |
| 2010/10/19 | 631 | 643 | 631 | 635 | 107,000 |
| 2010/10/18 | 629 | 648 | 624 | 636 | 133,000 |
| 2010/10/15 | 650 | 656 | 632 | 639 | 205,000 |
| 2010/10/14 | 650 | 668 | 649 | 658 | 109,000 |
| 2010/10/13 | 667 | 674 | 642 | 647 | 153,000 |
| 2010/10/12 | 686 | 689 | 670 | 670 | 145,000 |
| 2010/10/08 | 680 | 687 | 673 | 682 | 142,000 |
| 2010/10/07 | 674 | 679 | 674 | 679 | 69,000 |
| 2010/10/06 | 673 | 676 | 669 | 674 | 68,000 |
| 2010/10/05 | 667 | 675 | 660 | 663 | 102,000 |
| 2010/10/04 | 662 | 677 | 660 | 667 | 83,000 |
| 2010/10/01 | 660 | 670 | 656 | 661 | 118,000 |
| 2010/09/30 | 662 | 684 | 662 | 667 | 151,000 |
| 2010/09/29 | 652 | 672 | 651 | 669 | 107,000 |
| 2010/09/28 | 655 | 660 | 650 | 652 | 74,000 |
| 2010/09/27 | 651 | 662 | 641 | 662 | 105,000 |
| 2010/09/24 | 663 | 663 | 643 | 643 | 156,000 |
| 2010/09/22 | 672 | 679 | 660 | 673 | 84,000 |
| 2010/09/21 | 674 | 675 | 654 | 672 | 114,000 |
| 2010/09/17 | 669 | 677 | 659 | 671 | 116,000 |
| 2010/09/16 | 671 | 678 | 664 | 666 | 62,000 |
| 2010/09/15 | 645 | 673 | 644 | 662 | 155,000 |
| 2010/09/14 | 641 | 658 | 635 | 650 | 100,000 |
| 2010/09/13 | 631 | 643 | 630 | 641 | 146,000 |
| 2010/09/10 | 616 | 638 | 615 | 626 | 88,000 |
| 2010/09/09 | 614 | 615 | 613 | 615 | 60,000 |
| 2010/09/08 | 618 | 618 | 607 | 612 | 83,000 |
| 2010/09/07 | 628 | 628 | 615 | 624 | 86,000 |
| 2010/09/06 | 624 | 631 | 618 | 628 | 98,000 |
| 2010/09/03 | 614 | 627 | 614 | 621 | 68,000 |
| 2010/09/02 | 622 | 622 | 612 | 615 | 76,000 |
| 2010/09/01 | 626 | 626 | 612 | 612 | 115,000 |
| 2010/08/31 | 646 | 647 | 623 | 626 | 121,000 |
| 2010/08/30 | 660 | 666 | 651 | 657 | 77,000 |
| 2010/08/27 | 633 | 670 | 632 | 653 | 168,000 |
| 2010/08/26 | 625 | 639 | 625 | 633 | 116,000 |
| 2010/08/25 | 627 | 633 | 615 | 620 | 101,000 |
| 2010/08/24 | 633 | 643 | 630 | 637 | 120,000 |
| 2010/08/23 | 641 | 647 | 629 | 631 | 60,000 |
| 2010/08/20 | 650 | 650 | 639 | 641 | 31,000 |
| 2010/08/19 | 645 | 660 | 645 | 649 | 99,000 |
| 2010/08/18 | 641 | 646 | 627 | 645 | 65,000 |
| 2010/08/17 | 626 | 646 | 620 | 635 | 215,000 |
| 2010/08/16 | 635 | 636 | 626 | 628 | 139,000 |
| 2010/08/13 | 637 | 644 | 630 | 643 | 94,000 |
| 2010/08/12 | 630 | 650 | 630 | 644 | 115,000 |
| 2010/08/11 | 661 | 662 | 650 | 650 | 85,000 |
| 2010/08/10 | 681 | 681 | 668 | 672 | 102,000 |
| 2010/08/09 | 682 | 689 | 675 | 682 | 98,000 |
| 2010/08/06 | 676 | 686 | 668 | 685 | 229,000 |
| 2010/08/05 | 684 | 694 | 680 | 686 | 153,000 |
| 2010/08/04 | 683 | 686 | 675 | 678 | 153,000 |
| 2010/08/03 | 683 | 691 | 677 | 684 | 332,000 |
| 2010/08/02 | 688 | 701 | 671 | 676 | 877,000 |
| 2010/07/30 | 622 | 626 | 615 | 618 | 90,000 |
| 2010/07/29 | 623 | 624 | 618 | 622 | 53,000 |
| 2010/07/28 | 621 | 623 | 617 | 622 | 45,000 |
| 2010/07/27 | 613 | 626 | 613 | 614 | 72,000 |
| 2010/07/26 | 607 | 627 | 607 | 615 | 60,000 |
| 2010/07/23 | 601 | 611 | 596 | 604 | 108,000 |
| 2010/07/22 | 597 | 597 | 584 | 585 | 81,000 |
| 2010/07/21 | 616 | 616 | 597 | 597 | 81,000 |
| 2010/07/20 | 611 | 613 | 597 | 607 | 190,000 |
| 2010/07/16 | 618 | 626 | 618 | 625 | 93,000 |
| 2010/07/15 | 643 | 643 | 626 | 628 | 48,000 |
| 2010/07/14 | 651 | 653 | 643 | 643 | 48,000 |
| 2010/07/13 | 641 | 652 | 635 | 638 | 109,000 |
| 2010/07/12 | 631 | 662 | 631 | 651 | 89,000 |
| 2010/07/09 | 615 | 635 | 612 | 631 | 76,000 |
| 2010/07/08 | 621 | 622 | 612 | 617 | 82,000 |
| 2010/07/07 | 625 | 625 | 597 | 601 | 97,000 |
| 2010/07/06 | 595 | 616 | 593 | 616 | 98,000 |
| 2010/07/05 | 593 | 612 | 591 | 610 | 77,000 |
| 2010/07/02 | 600 | 602 | 594 | 598 | 146,000 |
| 2010/07/01 | 604 | 609 | 599 | 601 | 81,000 |
| 2010/06/30 | 617 | 618 | 607 | 614 | 127,000 |
| 2010/06/29 | 644 | 653 | 626 | 630 | 87,000 |
| 2010/06/28 | 657 | 664 | 637 | 642 | 68,000 |
| 2010/06/25 | 667 | 668 | 656 | 660 | 157,000 |
| 2010/06/24 | 676 | 691 | 676 | 685 | 104,000 |
| 2010/06/23 | 689 | 690 | 666 | 674 | 213,000 |
| 2010/06/22 | 694 | 700 | 684 | 698 | 215,000 |
| 2010/06/21 | 661 | 700 | 659 | 696 | 224,000 |
| 2010/06/18 | 656 | 668 | 655 | 659 | 110,000 |
| 2010/06/17 | 679 | 683 | 641 | 649 | 257,000 |
| 2010/06/16 | 676 | 679 | 666 | 678 | 97,000 |
| 2010/06/15 | 677 | 677 | 662 | 666 | 133,000 |
| 2010/06/14 | 664 | 679 | 663 | 676 | 105,000 |
| 2010/06/11 | 647 | 673 | 647 | 656 | 203,000 |
| 2010/06/10 | 634 | 645 | 630 | 645 | 217,000 |
| 2010/06/09 | 630 | 644 | 630 | 639 | 188,000 |
| 2010/06/08 | 620 | 641 | 615 | 627 | 170,000 |
| 2010/06/07 | 629 | 629 | 612 | 620 | 119,000 |
| 2010/06/04 | 643 | 643 | 626 | 643 | 121,000 |
| 2010/06/03 | 626 | 638 | 623 | 633 | 130,000 |
| 2010/06/02 | 620 | 630 | 605 | 621 | 259,000 |
| 2010/06/01 | 625 | 635 | 621 | 621 | 106,000 |
| 2010/05/31 | 591 | 644 | 591 | 635 | 423,000 |
| 2010/05/28 | 586 | 605 | 581 | 582 | 189,000 |
| 2010/05/27 | 570 | 594 | 561 | 573 | 418,000 |
| 2010/05/26 | 578 | 585 | 547 | 571 | 358,000 |
| 2010/05/25 | 610 | 612 | 569 | 577 | 248,000 |
| 2010/05/24 | 607 | 620 | 599 | 612 | 154,000 |
| 2010/05/21 | 620 | 625 | 611 | 615 | 166,000 |
| 2010/05/20 | 654 | 654 | 632 | 634 | 257,000 |
| 2010/05/19 | 641 | 653 | 624 | 653 | 203,000 |
| 2010/05/18 | 692 | 696 | 655 | 658 | 277,000 |
| 2010/05/17 | 683 | 695 | 676 | 683 | 257,000 |
| 2010/05/14 | 690 | 714 | 680 | 705 | 518,000 |
| 2010/05/13 | 680 | 719 | 679 | 709 | 448,000 |
| 2010/05/12 | 677 | 683 | 666 | 666 | 151,000 |
| 2010/05/11 | 692 | 692 | 661 | 673 | 286,000 |
| 2010/05/10 | 671 | 683 | 667 | 675 | 203,000 |
| 2010/05/07 | 655 | 674 | 648 | 670 | 211,000 |
| 2010/05/06 | 678 | 692 | 677 | 685 | 185,000 |
| 2010/04/30 | 701 | 701 | 692 | 698 | 121,000 |
| 2010/04/28 | 684 | 695 | 680 | 686 | 108,000 |
| 2010/04/27 | 699 | 707 | 692 | 703 | 121,000 |
| 2010/04/26 | 686 | 701 | 686 | 700 | 238,000 |
| 2010/04/23 | 654 | 682 | 653 | 676 | 292,000 |
| 2010/04/22 | 668 | 668 | 650 | 659 | 210,000 |
| 2010/04/21 | 669 | 674 | 666 | 671 | 118,000 |
| 2010/04/20 | 658 | 678 | 658 | 659 | 263,000 |
| 2010/04/19 | 667 | 670 | 653 | 656 | 189,000 |
| 2010/04/16 | 691 | 697 | 676 | 682 | 232,000 |
| 2010/04/15 | 683 | 693 | 678 | 693 | 172,000 |
| 2010/04/14 | 679 | 681 | 671 | 675 | 150,000 |
| 2010/04/13 | 683 | 684 | 675 | 682 | 149,000 |
| 2010/04/12 | 689 | 690 | 674 | 674 | 136,000 |
| 2010/04/09 | 672 | 686 | 672 | 683 | 213,000 |
| 2010/04/08 | 675 | 676 | 665 | 667 | 190,000 |
| 2010/04/07 | 690 | 690 | 671 | 685 | 172,000 |
| 2010/04/06 | 697 | 700 | 680 | 685 | 220,000 |
| 2010/04/05 | 682 | 694 | 677 | 692 | 429,000 |
| 2010/04/02 | 695 | 700 | 681 | 682 | 418,000 |
| 2010/04/01 | 721 | 721 | 696 | 701 | 397,000 |
| 2010/03/31 | 749 | 749 | 734 | 736 | 289,000 |
| 2010/03/30 | 748 | 748 | 727 | 743 | 256,000 |
| 2010/03/29 | 716 | 743 | 716 | 733 | 346,000 |
| 2010/03/26 | 700 | 704 | 695 | 704 | 216,000 |
| 2010/03/25 | 684 | 698 | 682 | 687 | 254,000 |
| 2010/03/24 | 713 | 713 | 672 | 677 | 410,000 |
| 2010/03/23 | 700 | 726 | 700 | 707 | 506,000 |
| 2010/03/19 | 676 | 693 | 672 | 689 | 367,000 |
| 2010/03/18 | 668 | 684 | 666 | 669 | 463,000 |
| 2010/03/17 | 660 | 700 | 659 | 672 | 775,000 |
| 2010/03/16 | 635 | 660 | 635 | 644 | 474,000 |
| 2010/03/15 | 625 | 636 | 625 | 636 | 283,000 |
| 2010/03/12 | 620 | 620 | 611 | 618 | 131,000 |
| 2010/03/11 | 610 | 611 | 603 | 610 | 86,000 |
| 2010/03/10 | 607 | 612 | 601 | 610 | 144,000 |
| 2010/03/09 | 608 | 618 | 605 | 610 | 164,000 |
| 2010/03/08 | 601 | 624 | 599 | 618 | 334,000 |
| 2010/03/05 | 596 | 604 | 589 | 601 | 329,000 |
| 2010/03/04 | 591 | 613 | 586 | 600 | 476,000 |
| 2010/03/03 | 585 | 591 | 568 | 585 | 471,000 |
| 2010/03/02 | 607 | 607 | 584 | 594 | 407,000 |
| 2010/03/01 | 585 | 607 | 584 | 605 | 494,000 |
| 2010/02/26 | 575 | 594 | 571 | 587 | 342,000 |
| 2010/02/25 | 587 | 587 | 573 | 574 | 304,000 |
| 2010/02/24 | 585 | 591 | 572 | 577 | 368,000 |
| 2010/02/23 | 554 | 600 | 544 | 580 | 520,000 |
| 2010/02/22 | 543 | 554 | 533 | 547 | 281,000 |
| 2010/02/19 | 552 | 552 | 531 | 535 | 194,000 |
| 2010/02/18 | 555 | 555 | 542 | 546 | 85,000 |
| 2010/02/17 | 555 | 555 | 545 | 552 | 111,000 |
| 2010/02/16 | 549 | 549 | 546 | 548 | 32,000 |
| 2010/02/15 | 551 | 555 | 540 | 549 | 61,000 |
| 2010/02/12 | 553 | 554 | 548 | 550 | 103,000 |
| 2010/02/10 | 550 | 561 | 550 | 553 | 146,000 |
| 2010/02/09 | 536 | 549 | 528 | 548 | 168,000 |
| 2010/02/08 | 553 | 553 | 541 | 545 | 107,000 |
| 2010/02/05 | 547 | 560 | 545 | 549 | 206,000 |
| 2010/02/04 | 549 | 565 | 541 | 563 | 443,000 |
| 2010/02/03 | 521 | 555 | 518 | 550 | 648,000 |
| 2010/02/02 | 500 | 535 | 491 | 516 | 1,157,000 |
| 2010/02/01 | 469 | 469 | 450 | 455 | 42,000 |
| 2010/01/29 | 465 | 471 | 453 | 466 | 57,000 |
| 2010/01/28 | 442 | 474 | 436 | 468 | 80,000 |
| 2010/01/27 | 457 | 457 | 446 | 446 | 46,000 |
| 2010/01/26 | 457 | 464 | 452 | 457 | 33,000 |
| 2010/01/25 | 463 | 463 | 456 | 462 | 54,000 |
| 2010/01/22 | 466 | 471 | 463 | 469 | 36,000 |
| 2010/01/21 | 465 | 475 | 461 | 474 | 62,000 |
| 2010/01/20 | 473 | 481 | 472 | 473 | 51,000 |
| 2010/01/19 | 475 | 475 | 471 | 472 | 20,000 |
| 2010/01/18 | 474 | 475 | 469 | 473 | 28,000 |
| 2010/01/15 | 478 | 478 | 461 | 473 | 72,000 |
| 2010/01/14 | 470 | 479 | 468 | 475 | 83,000 |
| 2010/01/13 | 468 | 470 | 460 | 466 | 80,000 |
| 2010/01/12 | 462 | 468 | 458 | 468 | 61,000 |
| 2010/01/08 | 469 | 474 | 457 | 462 | 77,000 |
| 2010/01/07 | 465 | 465 | 459 | 461 | 40,000 |
| 2010/01/06 | 455 | 465 | 455 | 465 | 29,000 |
| 2010/01/05 | 470 | 470 | 459 | 463 | 30,000 |
| 2010/01/04 | 461 | 470 | 461 | 465 | 17,000 |